ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
407400/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,161129,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13490,3110,1,29.96,87452176725,6718306,178.64,11920,13490,11730,13490,7270,10380,13016.87,0.72,0,4726,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1674,-62.17,4.93,12,54.14,-217.00,2736.00,13490,20250407,0.00,4955,20241115,172.25,13490,0.00,20250407,6920,94.94,20250401,13490,0.00,20250407,4955,172.25,20241115,2.81,Y,407400,100,12 억,,89098,N,N,4909,N,00,N
20250407,151136,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13490,3110,1,29.96,87303368535,6707275,178.35,11920,13490,11730,13490,7270,10380,13016.22,0.72,0,4484,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1674,-62.17,4.93,12,54.05,-217.00,2736.00,13490,20250407,0.00,4955,20241115,172.25,13490,0.00,20250407,6920,94.94,20250401,13490,0.00,20250407,4955,172.25,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250407,141134,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13490,3110,1,29.96,86796725475,6669718,177.35,11920,13490,11730,13490,7270,10380,13013.55,0.72,0,4381,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1674,-62.17,4.93,12,53.74,-217.00,2736.00,13490,20250407,0.00,4955,20241115,172.25,13490,0.00,20250407,6920,94.94,20250401,13490,0.00,20250407,4955,172.25,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250407,131132,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13330,2950,2,28.42,77338552685,5966590,158.65,11920,13490,11730,13490,7270,10380,12961.94,0.72,0,-11267,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1654,-61.43,4.87,12,48.08,-217.00,2736.00,13490,20250407,-1.19,4955,20241115,169.02,13490,-1.19,20250407,6920,92.63,20250401,13490,-1.19,20250407,4955,169.02,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250407,121128,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13270,2890,2,27.84,74914854995,5784446,153.81,11920,13490,11730,13490,7270,10380,12951.09,0.72,0,-9694,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1647,-61.15,4.85,12,46.61,-217.00,2736.00,13490,20250407,-1.63,4955,20241115,167.81,13490,-1.63,20250407,6920,91.76,20250401,13490,-1.63,20250407,4955,167.81,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250407,111132,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13000,2620,2,25.24,70582727720,5457228,145.11,11920,13490,11730,13490,7270,10380,12933.81,0.72,0,-6960,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1613,-59.91,4.75,12,43.97,-217.00,2736.00,13490,20250407,-3.63,4955,20241115,162.36,13490,-3.63,20250407,6920,87.86,20250401,13490,-3.63,20250407,4955,162.36,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250407,101132,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13350,2970,2,28.61,60637454105,4709847,125.23,11920,13490,11730,13490,7270,10380,12874.61,0.72,0,-21687,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1657,-61.52,4.88,12,37.95,-217.00,2736.00,13490,20250407,-1.04,4955,20241115,169.42,13490,-1.04,20250407,6920,92.92,20250401,13490,-1.04,20250407,4955,169.42,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250407,091134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13020,2640,2,25.43,26027332345,2105125,55.98,11920,13050,11730,13490,7270,10380,12363.79,0.72,0,-19310,12233,11306,9453,8526,6673,11770,8990,12,3110,100,6430,10,1,12410178,1616,-60.00,4.76,12,16.96,-217.00,2736.00,13200,20240620,-1.36,4955,20241115,162.76,13050,-0.23,20250407,6920,88.15,20250401,13200,-1.36,20240620,4955,162.76,20241115,2.81,Y,407400,100,12 억,,89098,N,N,35058,N,00,N
20250404,161128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10380,2390,1,29.91,34716929245,3758991,581.87,8230,10380,7600,10380,5600,7990,9235.67,1.29,0,-71360,8843,8416,7953,7526,7063,8630,7740,12,2390,100,4950,10,1,12410178,1288,-47.83,3.79,12,30.29,-217.00,2736.00,13200,20240620,-21.36,4955,20241115,109.49,10550,-1.61,20250117,6920,50.00,20250401,13200,-21.36,20240620,4955,109.49,20241115,2.62,Y,407400,100,12 억,,160057,N,N,35058,N,00,N
20250404,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10380,2390,1,29.91,34663191985,3753814,581.07,8230,10380,7600,10380,5600,7990,9234.13,1.29,0,-71436,8843,8416,7953,7526,7063,8630,7740,12,2390,100,4950,10,1,12410178,1288,-47.83,3.79,12,30.25,-217.00,2736.00,13200,20240620,-21.36,4955,20241115,109.49,10550,-1.61,20250117,6920,50.00,20250401,13200,-21.36,20240620,4955,109.49,20241115,2.62,Y,407400,100,12 억,,160057,N,N,1957,N,00,N
20250404,141143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10380,2390,1,29.91,34207042885,3709869,574.26,8230,10380,7600,10380,5600,7990,9220.55,1.29,0,-71436,8843,8416,7953,7526,7063,8630,7740,12,2390,100,4950,10,1,12410178,1288,-47.83,3.79,12,29.89,-217.00,2736.00,13200,20240620,-21.36,4955,20241115,109.49,10550,-1.61,20250117,6920,50.00,20250401,13200,-21.36,20240620,4955,109.49,20241115,2.62,Y,407400,100,12 억,,160057,N,N,1957,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 161129 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13490 3110 1 29.96 87452176725 6718306 178.64 11920 13490 11730 13490 7270 10380 13016.87 0.72 0 4726 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1674 -62.17 4.93 12 54.14 -217.00 2736.00 13490 20250407 0.00 4955 20241115 172.25 13490 0.00 20250407 6920 94.94 20250401 13490 0.00 20250407 4955 172.25 20241115 2.81 Y 407400 100 12 억 89098 N N 4909 N 00 N
3 20250407 151136 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13490 3110 1 29.96 87303368535 6707275 178.35 11920 13490 11730 13490 7270 10380 13016.22 0.72 0 4484 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1674 -62.17 4.93 12 54.05 -217.00 2736.00 13490 20250407 0.00 4955 20241115 172.25 13490 0.00 20250407 6920 94.94 20250401 13490 0.00 20250407 4955 172.25 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
4 20250407 141134 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13490 3110 1 29.96 86796725475 6669718 177.35 11920 13490 11730 13490 7270 10380 13013.55 0.72 0 4381 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1674 -62.17 4.93 12 53.74 -217.00 2736.00 13490 20250407 0.00 4955 20241115 172.25 13490 0.00 20250407 6920 94.94 20250401 13490 0.00 20250407 4955 172.25 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
5 20250407 131132 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13330 2950 2 28.42 77338552685 5966590 158.65 11920 13490 11730 13490 7270 10380 12961.94 0.72 0 -11267 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1654 -61.43 4.87 12 48.08 -217.00 2736.00 13490 20250407 -1.19 4955 20241115 169.02 13490 -1.19 20250407 6920 92.63 20250401 13490 -1.19 20250407 4955 169.02 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
6 20250407 121128 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13270 2890 2 27.84 74914854995 5784446 153.81 11920 13490 11730 13490 7270 10380 12951.09 0.72 0 -9694 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1647 -61.15 4.85 12 46.61 -217.00 2736.00 13490 20250407 -1.63 4955 20241115 167.81 13490 -1.63 20250407 6920 91.76 20250401 13490 -1.63 20250407 4955 167.81 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
7 20250407 111132 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13000 2620 2 25.24 70582727720 5457228 145.11 11920 13490 11730 13490 7270 10380 12933.81 0.72 0 -6960 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1613 -59.91 4.75 12 43.97 -217.00 2736.00 13490 20250407 -3.63 4955 20241115 162.36 13490 -3.63 20250407 6920 87.86 20250401 13490 -3.63 20250407 4955 162.36 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
8 20250407 101132 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13350 2970 2 28.61 60637454105 4709847 125.23 11920 13490 11730 13490 7270 10380 12874.61 0.72 0 -21687 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1657 -61.52 4.88 12 37.95 -217.00 2736.00 13490 20250407 -1.04 4955 20241115 169.42 13490 -1.04 20250407 6920 92.92 20250401 13490 -1.04 20250407 4955 169.42 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
9 20250407 091134 57 100.00 KOSDAQ 기타제조 N N N N N 13020 2640 2 25.43 26027332345 2105125 55.98 11920 13050 11730 13490 7270 10380 12363.79 0.72 0 -19310 12233 11306 9453 8526 6673 11770 8990 12 3110 100 6430 10 1 12410178 1616 -60.00 4.76 12 16.96 -217.00 2736.00 13200 20240620 -1.36 4955 20241115 162.76 13050 -0.23 20250407 6920 88.15 20250401 13200 -1.36 20240620 4955 162.76 20241115 2.81 Y 407400 100 12 억 89098 N N 35058 N 00 N
10 20250404 161128 57 100.00 KOSDAQ 기타제조 N N N N N 10380 2390 1 29.91 34716929245 3758991 581.87 8230 10380 7600 10380 5600 7990 9235.67 1.29 0 -71360 8843 8416 7953 7526 7063 8630 7740 12 2390 100 4950 10 1 12410178 1288 -47.83 3.79 12 30.29 -217.00 2736.00 13200 20240620 -21.36 4955 20241115 109.49 10550 -1.61 20250117 6920 50.00 20250401 13200 -21.36 20240620 4955 109.49 20241115 2.62 Y 407400 100 12 억 160057 N N 35058 N 00 N
11 20250404 151140 57 100.00 KOSDAQ 기타제조 N N N N N 10380 2390 1 29.91 34663191985 3753814 581.07 8230 10380 7600 10380 5600 7990 9234.13 1.29 0 -71436 8843 8416 7953 7526 7063 8630 7740 12 2390 100 4950 10 1 12410178 1288 -47.83 3.79 12 30.25 -217.00 2736.00 13200 20240620 -21.36 4955 20241115 109.49 10550 -1.61 20250117 6920 50.00 20250401 13200 -21.36 20240620 4955 109.49 20241115 2.62 Y 407400 100 12 억 160057 N N 1957 N 00 N
12 20250404 141143 57 100.00 KOSDAQ 기타제조 N N N N N 10380 2390 1 29.91 34207042885 3709869 574.26 8230 10380 7600 10380 5600 7990 9220.55 1.29 0 -71436 8843 8416 7953 7526 7063 8630 7740 12 2390 100 4950 10 1 12410178 1288 -47.83 3.79 12 29.89 -217.00 2736.00 13200 20240620 -21.36 4955 20241115 109.49 10550 -1.61 20250117 6920 50.00 20250401 13200 -21.36 20240620 4955 109.49 20241115 2.62 Y 407400 100 12 억 160057 N N 1957 N 00 N